Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gorman-Rupp Company (NY: GRC )

36.77 +0.17 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 4.437 4.437 4.372 4.407 9,462 -0.01(-0.15%)
Sep 29, 2004 4.409 4.413 4.376 4.413 5,026 +0.00(+0.10%)
Sep 28, 2004 4.437 4.437 4.374 4.409 6,505 -0.01(-0.24%)
Sep 27, 2004 4.469 4.476 4.420 4.420 5,913 -0.07(-1.50%)
Sep 24, 2004 4.426 4.513 4.394 4.487 12,419 +0.09(+1.97%)
Sep 23, 2004 4.350 4.405 4.340 4.400 4,139 +0.07(+1.60%)
Sep 22, 2004 4.405 4.405 4.327 4.331 37,553 -0.13(-2.86%)
Sep 21, 2004 4.405 4.459 4.405 4.459 7,983 +0.05(+1.23%)
Sep 20, 2004 4.415 4.448 4.405 4.405 31,048 -0.04(-0.97%)
Sep 17, 2004 4.534 4.534 4.415 4.448 39,032 -0.06(-1.44%)
Sep 16, 2004 4.588 4.604 4.480 4.513 15,376 -0.05(-1.18%)
Sep 15, 2004 4.513 4.567 4.478 4.567 11,236 +0.06(+1.39%)
Sep 14, 2004 4.545 4.545 4.502 4.504 4,435 -0.07(-1.56%)
Sep 13, 2004 4.708 4.762 4.489 4.575 31,639 +0.84(+22.34%)
Sep 10, 2004 3.690 3.740 3.676 3.740 25,503 +0.04(+0.97%)
Sep 09, 2004 3.704 3.726 3.671 3.704 24,395 +0.01(+0.30%)
Sep 08, 2004 3.740 3.740 3.692 3.693 5,544 -0.04(-1.15%)
Sep 07, 2004 3.704 3.740 3.704 3.736 13,675 +0.03(+0.90%)
Sep 03, 2004 3.726 3.754 3.643 3.703 20,329 -0.03(-0.93%)
Sep 02, 2004 3.712 3.740 3.712 3.737 28,460 +0.04(+1.05%)
Sep 01, 2004 3.698 3.782 3.698 3.698 12,567 -0.01(-0.37%)
Aug 31, 2004 3.754 3.754 3.698 3.712 4,435 -0.03(-0.74%)
Aug 30, 2004 3.698 3.754 3.692 3.740 15,154 -0.01(-0.37%)
Aug 27, 2004 3.740 3.754 3.712 3.754 10,719 +0.03(+0.74%)
Aug 26, 2004 3.664 3.726 3.664 3.726 10,719 +0.06(+1.51%)
Aug 25, 2004 3.739 3.739 3.643 3.671 24,395 -0.08(-2.18%)
Aug 24, 2004 3.729 3.775 3.729 3.753 8,870 +0.02(+0.67%)
Aug 23, 2004 3.747 3.747 3.728 3.728 8,131 -0.05(-1.39%)
Aug 20, 2004 3.768 3.782 3.768 3.780 32,157 +0.02(+0.59%)
Aug 19, 2004 3.816 3.816 3.758 3.758 25,873 -0.06(-1.60%)
Aug 18, 2004 3.747 3.830 3.747 3.819 35,114 +0.06(+1.70%)
Aug 17, 2004 3.823 3.823 3.755 3.755 12,936 -0.03(-0.88%)
Aug 16, 2004 3.754 3.793 3.754 3.789 8,870 +0.03(+0.70%)
Aug 13, 2004 3.768 3.768 3.740 3.762 11,088 -0.00(-0.11%)
Aug 12, 2004 3.795 3.795 3.761 3.766 42,136 -0.05(-1.20%)
Aug 11, 2004 3.748 3.812 3.748 3.812 28,830 +0.04(+1.18%)
Aug 10, 2004 3.664 3.768 3.664 3.768 18,111 +0.12(+3.26%)
Aug 09, 2004 3.640 3.650 3.636 3.649 39,179 -0.09(-2.37%)
Aug 06, 2004 3.741 3.750 3.719 3.737 28,091 -0.02(-0.48%)
Aug 05, 2004 3.809 3.811 3.754 3.755 48,420 -0.07(-1.70%)
Aug 04, 2004 3.650 3.823 3.636 3.820 103,124 +0.21(+5.67%)
Aug 03, 2004 3.505 3.628 3.499 3.615 39,179 +0.10(+2.76%)
Aug 02, 2004 3.539 3.539 3.491 3.518 14,784 -0.02(-0.59%)
Jul 30, 2004 3.574 3.589 3.539 3.539 14,045 -0.01(-0.39%)
Jul 29, 2004 3.553 3.578 3.538 3.553 43,984 +0.03(+0.98%)
Jul 28, 2004 3.518 3.539 3.456 3.518 26,612 +0.03(+0.87%)
Jul 27, 2004 3.324 3.488 3.324 3.488 40,658 +0.18(+5.31%)
Jul 26, 2004 3.298 3.318 3.297 3.312 32,526 +0.04(+1.31%)
Jul 23, 2004 3.334 3.338 3.269 3.269 29,939 -0.03(-0.92%)
Jul 22, 2004 3.352 3.352 3.283 3.300 33,635 -0.06(-1.77%)
Jul 21, 2004 3.456 3.456 3.352 3.359 32,157 -0.07(-2.02%)
Jul 20, 2004 3.477 3.477 3.283 3.428 170,025 -0.06(-1.79%)
Jul 19, 2004 3.421 3.491 3.399 3.491 19,959 +0.06(+1.78%)
Jul 16, 2004 3.532 3.532 3.428 3.430 28,460 -0.09(-2.52%)
Jul 15, 2004 3.541 3.541 3.518 3.518 7,762 -0.02(-0.63%)
Jul 14, 2004 3.574 3.577 3.541 3.541 5,174 -0.05(-1.27%)
Jul 13, 2004 3.593 3.595 3.557 3.586 7,022 -0.01(-0.19%)
Jul 12, 2004 3.602 3.615 3.586 3.593 18,850 +0.02(+0.54%)
Jul 09, 2004 3.574 3.574 3.532 3.574 12,197 -0.03(-0.77%)
Jul 08, 2004 3.678 3.678 3.602 3.602 21,068 -0.10(-2.62%)
Jul 07, 2004 3.726 3.768 3.698 3.698 10,349 -0.03(-0.74%)
Jul 06, 2004 3.754 3.754 3.712 3.726 7,392 -0.05(-1.32%)
Jul 02, 2004 3.692 3.789 3.689 3.776 23,286 +0.12(+3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.